Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
15.81
+0.01 (0.06%)
Nov 3, 2025, 2:45 PM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.3316.4015.8115.8115.81-3.83%28,527,411
Oct 30, 202516.9116.9316.4316.4416.44-3.18%16,829,020
Oct 29, 202516.7017.1016.6716.9816.981.25%17,406,699
Oct 28, 202516.7016.9816.6316.7716.770.06%12,966,518
Oct 27, 202516.8016.8716.6016.7616.760.48%17,141,477
Oct 24, 202516.3516.7116.2816.6816.681.96%16,081,909
Oct 23, 202516.3016.3716.0016.3616.360.37%12,176,943
Oct 22, 202516.4616.5416.2616.3016.30-1.51%10,985,281
Oct 21, 202516.4316.9916.4316.5516.550.73%18,289,523
Oct 20, 202516.6616.7316.3516.4316.43-0.18%13,309,707
Oct 17, 202517.0317.1116.4416.4616.46-3.06%17,428,756
Oct 16, 202516.9017.3216.8616.9816.98-0.24%21,247,071
Oct 15, 202517.1517.3516.5317.0217.02-0.82%32,558,003
Oct 14, 202517.5917.8017.0817.1617.16-2.61%38,672,283
Oct 13, 202516.4018.3716.3117.6217.624.69%58,502,679
Oct 10, 202516.8017.0916.7116.8316.830.06%18,413,996
Oct 9, 202516.7016.8516.3816.8216.820.30%16,310,950
Sep 30, 202516.7216.9116.5816.7716.77-0.18%14,954,136
Sep 29, 202516.2116.9816.1316.8016.804.02%24,397,007
Sep 26, 202516.3316.4816.1316.1516.15-1.22%10,261,177
Sep 25, 202516.3816.5416.3016.3516.35-0.12%9,113,912
Sep 24, 202516.1316.4516.0816.3716.370.74%11,361,299
Sep 23, 202516.4516.5216.0216.2516.25-2.23%13,187,892
Sep 22, 202516.3816.6216.3016.6216.621.47%10,262,712
Sep 19, 202516.6516.6616.3616.3816.38-1.68%11,869,700
Sep 18, 202517.0517.1016.4716.6616.66-3.59%24,900,612
Sep 17, 202517.1017.3917.0017.2817.280.76%23,261,646
Sep 16, 202517.0017.2816.8517.1517.151.78%23,835,897
Sep 15, 202516.7517.0516.7216.8516.850.48%13,132,955
Sep 12, 202516.9517.0316.7116.7716.77-1.29%16,261,411
Sep 11, 202516.3117.1616.2516.9916.993.60%29,391,090
Sep 10, 202516.2816.6516.2516.4016.400.61%15,489,076
Sep 9, 202516.3816.4916.1716.3016.30-0.91%15,152,351
Sep 8, 202516.7116.7816.4016.4516.45-2.72%20,098,058
Sep 5, 202516.7516.9116.2016.9116.910.48%37,392,559
Sep 4, 202515.9517.3815.9516.8316.835.78%56,763,665
Sep 3, 202516.7116.7715.7715.9115.91-4.33%21,343,345
Sep 2, 202516.8416.9116.4116.6316.63-1.71%17,533,178
Sep 1, 202516.9417.0416.7716.9216.920.24%14,916,247
Aug 29, 202517.0417.1016.8116.8816.88-0.88%16,811,803
Aug 28, 202516.6217.0516.5017.0317.031.73%19,640,990
Aug 27, 202517.2017.3916.7116.7416.74-2.84%25,675,434
Aug 26, 202517.3717.4817.1817.2317.23-1.54%23,714,010
Aug 25, 202517.6517.7817.1217.5017.501.63%49,338,720
Aug 22, 202516.7517.2916.6717.2217.222.26%41,731,200
Aug 21, 202517.2017.2916.7116.8416.84-1.41%25,973,929
Aug 20, 202517.3017.3416.7617.0817.08-1.39%45,666,800
Aug 19, 202516.6318.2916.5017.3217.322.42%79,802,886
Aug 18, 202516.0417.5315.8216.9116.916.09%85,210,101
Aug 15, 202515.4116.1415.3915.9415.943.04%41,166,884